Pace (Pakistan) Limited (PSX:PACE)
Pakistan · Delayed Price · Currency is PKR 5.86
-0.01 (-0.17%)
At close: Jul 31, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.00 | 6.00 | 5.62 | 5.74 | 5.74 | -2.05% | 2,479,471 |
| Jul 31, 2025 | 5.88 | 6.04 | 5.85 | 5.86 | 5.86 | -0.17% | 432,319 |
| Jul 30, 2025 | 5.95 | 5.99 | 5.85 | 5.87 | 5.87 | -1.01% | 3,824,359 |
| Jul 29, 2025 | 6.06 | 6.13 | 5.91 | 5.93 | 5.93 | -1.50% | 4,992,883 |
| Jul 28, 2025 | 6.00 | 6.09 | 5.92 | 6.02 | 6.02 | 2.03% | 1,809,294 |
| Jul 25, 2025 | 6.02 | 6.17 | 5.87 | 5.90 | 5.90 | -3.44% | 3,779,971 |
| Jul 24, 2025 | 6.20 | 6.29 | 6.10 | 6.11 | 6.11 | -0.65% | 3,346,022 |
| Jul 23, 2025 | 6.07 | 6.25 | 6.01 | 6.15 | 6.15 | 1.82% | 5,252,085 |
| Jul 22, 2025 | 5.96 | 6.10 | 5.91 | 6.04 | 6.04 | 1.51% | 1,938,333 |
| Jul 21, 2025 | 5.99 | 6.09 | 5.86 | 5.95 | 5.95 | -0.50% | 2,265,814 |
| Jul 18, 2025 | 5.96 | 6.15 | 5.94 | 5.98 | 5.98 | -1.16% | 1,220,570 |
| Jul 17, 2025 | 6.10 | 6.18 | 6.02 | 6.05 | 6.05 | -0.17% | 2,187,661 |
| Jul 16, 2025 | 6.10 | 6.11 | 5.85 | 6.06 | 6.06 | 0.33% | 2,615,863 |
| Jul 15, 2025 | 6.18 | 6.27 | 6.02 | 6.04 | 6.04 | -1.63% | 2,738,892 |
| Jul 14, 2025 | 6.12 | 6.28 | 6.00 | 6.14 | 6.14 | 1.32% | 4,831,295 |
| Jul 11, 2025 | 6.06 | 6.16 | 6.02 | 6.06 | 6.06 | -0.66% | 1,840,315 |
| Jul 10, 2025 | 6.07 | 6.15 | 6.00 | 6.10 | 6.10 | 0.49% | 2,025,679 |
| Jul 9, 2025 | 6.19 | 6.19 | 6.00 | 6.07 | 6.07 | -0.33% | 5,239,045 |
| Jul 8, 2025 | 5.95 | 6.24 | 5.87 | 6.09 | 6.09 | 2.53% | 6,328,684 |
| Jul 7, 2025 | 6.00 | 6.08 | 5.90 | 5.94 | 5.94 | -1.00% | 2,610,490 |
| Jul 4, 2025 | 6.09 | 6.10 | 5.95 | 6.00 | 6.00 | -0.66% | 2,528,372 |
| Jul 3, 2025 | 6.10 | 6.20 | 6.00 | 6.04 | 6.04 | -0.33% | 2,014,152 |
| Jul 2, 2025 | 6.10 | 6.25 | 6.02 | 6.06 | 6.06 | -0.49% | 3,407,518 |
| Jul 1, 2025 | 6.38 | 6.38 | 6.06 | 6.09 | 6.09 | -2.87% | 4,417,301 |
| Jun 30, 2025 | 5.90 | 6.38 | 5.85 | 6.27 | 6.27 | 6.09% | 11,509,420 |
| Jun 27, 2025 | 5.90 | 5.95 | 5.75 | 5.91 | 5.91 | 1.37% | 3,331,719 |
| Jun 26, 2025 | 5.88 | 6.07 | 5.66 | 5.83 | 5.83 | -1.19% | 6,398,587 |
| Jun 25, 2025 | 6.04 | 6.24 | 5.83 | 5.90 | 5.90 | -2.32% | 6,380,028 |
| Jun 24, 2025 | 5.65 | 6.32 | 5.51 | 6.04 | 6.04 | 13.53% | 18,365,410 |
| Jun 23, 2025 | 5.53 | 5.72 | 5.25 | 5.32 | 5.32 | -3.80% | 6,712,112 |
| Jun 20, 2025 | 5.80 | 5.85 | 5.50 | 5.53 | 5.53 | -2.98% | 3,220,038 |
| Jun 19, 2025 | 6.07 | 6.10 | 5.62 | 5.70 | 5.70 | -5.00% | 3,214,451 |
| Jun 18, 2025 | 6.12 | 6.20 | 5.97 | 6.00 | 6.00 | -2.28% | 5,262,829 |
| Jun 17, 2025 | 6.55 | 6.55 | 6.05 | 6.14 | 6.14 | -2.85% | 6,265,754 |
| Jun 16, 2025 | 6.01 | 6.59 | 5.85 | 6.32 | 6.32 | 4.46% | 20,814,460 |
| Jun 13, 2025 | 5.75 | 6.14 | 5.28 | 6.05 | 6.05 | 3.24% | 11,936,160 |
| Jun 12, 2025 | 5.89 | 6.07 | 5.75 | 5.86 | 5.86 | 0.51% | 8,754,632 |
| Jun 11, 2025 | 5.70 | 5.97 | 5.70 | 5.83 | 5.83 | 4.86% | 9,456,980 |
| Jun 10, 2025 | 5.68 | 5.70 | 5.53 | 5.56 | 5.56 | -1.07% | 1,344,815 |
| Jun 5, 2025 | 5.46 | 5.78 | 5.46 | 5.62 | 5.62 | 0.54% | 4,873,180 |
| Jun 4, 2025 | 5.54 | 5.65 | 5.31 | 5.59 | 5.59 | 2.19% | 1,477,625 |
| Jun 3, 2025 | 5.54 | 5.54 | 5.40 | 5.47 | 5.47 | 0.18% | 478,178 |
| Jun 2, 2025 | 5.59 | 5.61 | 5.45 | 5.46 | 5.46 | -0.91% | 2,126,585 |
| May 30, 2025 | 5.71 | 5.71 | 5.41 | 5.51 | 5.51 | -2.82% | 1,486,867 |
| May 29, 2025 | 5.48 | 5.79 | 5.47 | 5.67 | 5.67 | 4.61% | 7,499,724 |
| May 27, 2025 | 5.51 | 5.58 | 5.41 | 5.42 | 5.42 | -1.09% | 1,769,067 |
| May 26, 2025 | 5.27 | 5.57 | 5.27 | 5.48 | 5.48 | 3.98% | 5,123,678 |
| May 23, 2025 | 5.40 | 5.40 | 5.21 | 5.27 | 5.27 | -0.38% | 298,745 |
| May 22, 2025 | 5.43 | 5.43 | 5.28 | 5.29 | 5.29 | -1.49% | 2,603,508 |
| May 21, 2025 | 5.39 | 5.43 | 5.00 | 5.37 | 5.37 | 2.29% | 1,896,280 |